Blend Labs, Inc. (BLND)
NYSE: BLND · Real-Time Price · USD
1.490
-0.060 (-3.87%)
At close: Aug 14, 2026, 4:00 PM EDT
1.500
+0.010 (0.66%)
After-hours: Aug 14, 2026, 7:53 PM EDT
Blend Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.51 | 1.56 | 1.49 | 1.49 | 1.49 | -3.87% | 2,272,839 |
| Aug 13, 2026 | 1.40 | 1.56 | 1.40 | 1.55 | 1.55 | 10.71% | 4,198,034 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.36 | 1.40 | 1.40 | -2.78% | 3,934,068 |
| Aug 11, 2026 | 1.52 | 1.54 | 1.40 | 1.44 | 1.44 | -4.64% | 5,056,517 |
| Aug 10, 2026 | 1.60 | 1.63 | 1.50 | 1.51 | 1.51 | -7.36% | 2,692,315 |
| Aug 7, 2026 | 1.75 | 1.88 | 1.62 | 1.63 | 1.63 | -16.41% | 5,546,370 |
| Aug 6, 2026 | 2.04 | 2.08 | 1.94 | 1.95 | 1.95 | -2.99% | 3,694,515 |
| Aug 5, 2026 | 2.00 | 2.05 | 1.97 | 2.01 | 2.01 | 1.01% | 1,987,510 |
| Aug 4, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 3.11% | 2,003,591 |
| Aug 3, 2026 | 1.80 | 1.94 | 1.80 | 1.93 | 1.93 | 8.43% | 1,648,278 |
| Jul 31, 2026 | 1.73 | 1.80 | 1.71 | 1.78 | 1.78 | 1.71% | 1,068,968 |
| Jul 30, 2026 | 1.79 | 1.80 | 1.67 | 1.75 | 1.75 | -3.31% | 1,510,754 |
| Jul 29, 2026 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 1.12% | 1,951,473 |
| Jul 28, 2026 | 1.78 | 1.82 | 1.73 | 1.79 | 1.79 | 2.29% | 1,694,551 |
| Jul 27, 2026 | 1.73 | 1.77 | 1.71 | 1.75 | 1.75 | 3.55% | 1,594,292 |
| Jul 24, 2026 | 1.72 | 1.77 | 1.69 | 1.69 | 1.69 | - | 1,651,688 |
| Jul 23, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 2,031,428 |
| Jul 22, 2026 | 1.84 | 1.88 | 1.72 | 1.73 | 1.73 | -7.98% | 3,835,058 |
| Jul 21, 2026 | 1.80 | 1.90 | 1.77 | 1.88 | 1.88 | 4.44% | 2,486,917 |
| Jul 20, 2026 | 1.78 | 1.82 | 1.72 | 1.80 | 1.80 | -0.55% | 1,570,081 |
| Jul 17, 2026 | 1.73 | 1.86 | 1.73 | 1.81 | 1.81 | 1.69% | 1,574,354 |
| Jul 16, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | 4.09% | 3,002,828 |
| Jul 15, 2026 | 1.80 | 1.84 | 1.65 | 1.71 | 1.71 | -3.93% | 2,092,639 |
| Jul 14, 2026 | 1.75 | 1.86 | 1.74 | 1.78 | 1.78 | 2.30% | 1,631,221 |
| Jul 13, 2026 | 1.72 | 1.82 | 1.70 | 1.74 | 1.74 | 2.35% | 2,132,059 |
| Jul 10, 2026 | 1.72 | 1.75 | 1.64 | 1.70 | 1.70 | -0.58% | 2,701,616 |
| Jul 9, 2026 | 1.77 | 1.80 | 1.68 | 1.71 | 1.71 | -3.93% | 4,926,968 |
| Jul 8, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -2.20% | 1,353,792 |
| Jul 7, 2026 | 1.81 | 1.88 | 1.81 | 1.82 | 1.82 | -0.55% | 990,863 |
| Jul 6, 2026 | 1.80 | 1.87 | 1.77 | 1.83 | 1.83 | 1.10% | 1,470,750 |
| Jul 2, 2026 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | - | 1,234,863 |
| Jul 1, 2026 | 1.70 | 1.87 | 1.70 | 1.81 | 1.81 | 5.85% | 2,188,945 |
| Jun 30, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 1,558,978 |
| Jun 29, 2026 | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | -2.31% | 1,752,142 |
| Jun 26, 2026 | 1.63 | 1.74 | 1.62 | 1.73 | 1.73 | 6.79% | 3,173,418 |
| Jun 25, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -4.71% | 2,264,567 |
| Jun 24, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | 1.80% | 1,757,517 |
| Jun 23, 2026 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | -0.60% | 2,952,551 |
| Jun 22, 2026 | 1.71 | 1.81 | 1.61 | 1.68 | 1.68 | 1.82% | 4,440,459 |
| Jun 18, 2026 | 1.63 | 1.71 | 1.56 | 1.65 | 1.65 | 3.77% | 7,459,067 |
| Jun 17, 2026 | 1.74 | 1.79 | 1.59 | 1.59 | 1.59 | -10.17% | 2,788,254 |
| Jun 16, 2026 | 1.76 | 1.81 | 1.72 | 1.77 | 1.77 | 5.36% | 2,530,371 |
| Jun 15, 2026 | 1.71 | 1.78 | 1.68 | 1.68 | 1.68 | -0.59% | 2,833,344 |
| Jun 12, 2026 | 1.70 | 1.73 | 1.65 | 1.69 | 1.69 | -3.43% | 1,962,385 |
| Jun 11, 2026 | 1.75 | 1.79 | 1.66 | 1.75 | 1.75 | 5.42% | 3,614,433 |
| Jun 10, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 1,854,382 |
| Jun 9, 2026 | 1.68 | 1.76 | 1.63 | 1.69 | 1.69 | -1.17% | 2,186,621 |
| Jun 8, 2026 | 1.70 | 1.73 | 1.63 | 1.71 | 1.71 | 5.56% | 2,884,505 |
| Jun 5, 2026 | 1.69 | 1.75 | 1.60 | 1.62 | 1.62 | -5.81% | 2,265,101 |
| Jun 4, 2026 | 1.61 | 1.76 | 1.60 | 1.72 | 1.72 | 8.18% | 3,381,007 |